Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexion Therapeutics (NQ: FLXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2021 9.121 0 -0.02(-0.21%)
Nov 17, 2021 9.140 9.180 9.120 9.140 4,136,739 -0.01(-0.11%)
Nov 16, 2021 9.140 9.220 9.120 9.150 2,501,891 -0.01(-0.11%)
Nov 15, 2021 9.180 9.200 9.140 9.160 906,779 -0.01(-0.11%)
Nov 12, 2021 9.220 9.230 9.160 9.170 878,028 -0.02(-0.22%)
Nov 11, 2021 9.230 9.295 9.190 9.190 606,421 -0.05(-0.54%)
Nov 10, 2021 9.140 9.240 847,817 +0.05(+0.54%)
Nov 09, 2021 9.260 9.265 9.190 9.190 954,638 -0.07(-0.76%)
Nov 08, 2021 9.230 9.330 9.220 9.260 654,455 -0.04(-0.43%)
Nov 05, 2021 9.250 9.310 9.200 9.300 696,781 +0.09(+0.98%)
Nov 04, 2021 9.280 9.350 9.200 9.210 845,521 -0.08(-0.86%)
Nov 03, 2021 9.260 9.360 9.255 9.290 1,291,831 -0.02(-0.21%)
Nov 02, 2021 9.260 9.330 9.220 9.310 751,169 +0.02(+0.22%)
Nov 01, 2021 9.250 9.330 9.320 9.290 589,509 +0.04(+0.43%)
Oct 29, 2021 9.300 9.320 9.240 9.250 854,703 +0.01(+0.11%)
Oct 28, 2021 9.260 9.330 9.230 9.240 696,653 -0.03(-0.32%)
Oct 27, 2021 9.310 9.330 9.220 9.270 800,434 -0.04(-0.43%)
Oct 26, 2021 9.370 9.310 1,356,831 -0.04(-0.43%)
Oct 25, 2021 9.380 9.420 9.310 9.350 814,360 -0.05(-0.53%)
Oct 22, 2021 9.300 9.430 9.300 9.400 1,035,734 +0.10(+1.08%)
Oct 21, 2021 9.300 9.420 9.300 9.300 803,540 -0.01(-0.11%)
Oct 20, 2021 9.300 9.360 9.290 9.310 1,206,045 -0.01(-0.11%)
Oct 19, 2021 9.320 9.370 9.300 9.320 1,145,544 +0.01(+0.11%)
Oct 18, 2021 9.370 9.440 9.260 9.310 1,837,876 -0.13(-1.38%)
Oct 15, 2021 9.350 9.590 9.260 9.440 1,082,493 +0.13(+1.40%)
Oct 14, 2021 9.300 9.450 9.260 9.310 2,435,235 -0.07(-0.75%)
Oct 13, 2021 9.260 9.380 9.250 9.380 3,813,316 +0.08(+0.86%)
Oct 12, 2021 9.120 9.390 9.060 9.300 5,128,558 +0.13(+1.42%)
Oct 11, 2021 9.860 9.890 9.030 9.170 32,396,652 +3.39(+58.65%)
Oct 08, 2021 5.600 5.850 5.400 5.780 1,360,308 +0.13(+2.30%)
Oct 07, 2021 6.060 6.091 5.633 5.650 843,400 -0.40(-6.61%)
Oct 06, 2021 6.050 6.230 5.860 6.050 794,139 -0.01(-0.17%)
Oct 05, 2021 6.110 6.190 5.930 6.060 817,338 -0.06(-0.98%)
Oct 04, 2021 6.150 6.240 6.100 6.120 469,419 -0.11(-1.77%)
Oct 01, 2021 6.280 6.330 6.060 6.230 710,151 +0.13(+2.13%)
Sep 30, 2021 6.260 6.310 6.010 6.100 864,328 -0.09(-1.45%)
Sep 29, 2021 6.710 6.720 6.140 6.190 623,283 -0.50(-7.47%)
Sep 28, 2021 6.500 6.710 6.500 6.690 804,015 +0.09(+1.36%)
Sep 27, 2021 6.140 6.690 6.080 6.600 1,156,061 +0.47(+7.67%)
Sep 24, 2021 6.530 6.640 6.010 6.130 1,109,560 -0.49(-7.40%)
Sep 23, 2021 6.420 6.660 6.320 6.620 960,910 +0.25(+3.92%)
Sep 22, 2021 6.200 6.450 6.200 6.370 766,096 +0.17(+2.74%)
Sep 21, 2021 6.180 6.265 6.030 6.200 609,123 +0.09(+1.47%)
Sep 20, 2021 6.070 6.220 5.880 6.110 1,359,064 -0.12(-1.93%)
Sep 17, 2021 6.420 6.530 6.189 6.230 4,835,749 -0.22(-3.41%)
Sep 16, 2021 6.260 6.480 6.130 6.450 845,112 +0.13(+2.06%)
Sep 15, 2021 5.880 6.590 5.860 6.320 1,452,267 +0.39(+6.58%)
Sep 14, 2021 6.080 6.080 5.860 5.930 909,886 -0.12(-1.98%)
Sep 13, 2021 6.050 6.200 5.620 6.050 1,680,901 +0.00(+0.00%)
Sep 10, 2021 6.400 6.450 6.000 6.050 1,018,120 -0.36(-5.62%)
Sep 09, 2021 6.430 6.810 6.350 6.410 1,164,837 -0.04(-0.62%)
Sep 08, 2021 6.320 6.450 6.094 6.450 1,015,263 +0.17(+2.71%)
Sep 07, 2021 6.410 6.520 6.121 6.280 1,063,479 -0.18(-2.79%)
Sep 03, 2021 6.510 6.660 6.380 6.460 1,454,757 -0.17(-2.56%)
Sep 02, 2021 6.290 6.803 6.020 6.630 1,893,834 +0.47(+7.63%)
Sep 01, 2021 6.040 6.340 5.950 6.160 1,704,138 +0.18(+3.01%)
Aug 31, 2021 5.810 6.240 5.740 5.980 4,152,950 +0.21(+3.64%)
Aug 30, 2021 6.060 6.080 5.660 5.770 1,615,908 -0.23(-3.83%)
Aug 27, 2021 5.530 6.095 5.360 6.000 1,519,018 +0.45(+8.11%)
Aug 26, 2021 6.030 6.070 5.482 5.550 1,273,566 -0.52(-8.57%)
Aug 25, 2021 5.390 6.200 5.330 6.070 2,074,291 +0.75(+14.10%)
Aug 24, 2021 5.400 5.460 5.170 5.320 1,019,691 -0.14(-2.56%)
Aug 23, 2021 4.830 5.470 4.800 5.460 1,262,245 +0.78(+16.67%)
Aug 20, 2021 4.430 4.810 4.300 4.680 1,645,774 +0.28(+6.36%)
Aug 19, 2021 4.740 4.755 4.390 4.400 1,494,816 -0.35(-7.37%)
Aug 18, 2021 4.770 4.990 4.530 4.750 2,228,984 -0.01(-0.21%)
Aug 17, 2021 4.860 4.900 4.670 4.760 914,021 -0.14(-2.86%)
Aug 16, 2021 5.050 5.090 4.865 4.900 763,181 -0.15(-2.97%)
Aug 13, 2021 5.270 5.290 5.040 5.050 723,447 -0.26(-4.90%)
Aug 12, 2021 5.470 5.470 5.190 5.310 610,608 -0.09(-1.67%)
Aug 11, 2021 5.460 5.460 5.280 5.400 701,605 +0.01(+0.19%)
Aug 10, 2021 5.440 5.470 5.220 5.390 878,957 -0.06(-1.10%)
Aug 09, 2021 5.760 5.760 5.210 5.450 1,422,526 -0.25(-4.39%)
Aug 06, 2021 6.460 6.515 5.680 5.700 1,424,578 -0.80(-12.31%)
Aug 05, 2021 6.220 6.640 5.890 6.500 1,510,903 +0.71(+12.26%)
Aug 04, 2021 6.080 6.095 5.590 5.790 935,754 -0.25(-4.14%)
Aug 03, 2021 6.210 6.250 5.970 6.040 612,380 -0.21(-3.36%)
Aug 02, 2021 5.980 6.325 5.960 6.250 605,942 +0.32(+5.40%)
Jul 30, 2021 5.890 6.120 5.850 5.930 536,597 +0.06(+1.02%)
Jul 29, 2021 6.230 6.240 5.840 5.870 782,451 -0.36(-5.78%)
Jul 28, 2021 6.200 6.300 6.050 6.230 693,420 +0.09(+1.47%)
Jul 27, 2021 6.220 6.250 5.900 6.140 867,455 -0.07(-1.13%)
Jul 26, 2021 6.410 6.410 6.050 6.210 658,261 -0.17(-2.66%)
Jul 23, 2021 6.710 6.815 6.270 6.380 586,549 -0.23(-3.48%)
Jul 22, 2021 6.910 6.920 6.560 6.610 596,398 -0.37(-5.30%)
Jul 21, 2021 6.830 7.040 6.590 6.980 393,227 +0.22(+3.25%)
Jul 20, 2021 6.500 6.800 6.500 6.760 537,432 +0.09(+1.35%)
Jul 19, 2021 6.570 6.685 6.230 6.670 876,458 -0.04(-0.60%)
Jul 16, 2021 6.820 6.990 6.660 6.710 785,376 -0.07(-1.03%)
Jul 15, 2021 6.850 6.920 6.640 6.780 659,688 -0.09(-1.31%)
Jul 14, 2021 7.220 7.235 6.860 6.870 861,764 -0.31(-4.32%)
Jul 13, 2021 7.460 7.485 7.170 7.180 533,708 -0.29(-3.88%)
Jul 12, 2021 7.720 7.860 7.410 7.470 580,678 -0.35(-4.48%)
Jul 09, 2021 7.820 7.930 7.640 7.820 304,210 +0.09(+1.16%)
Jul 08, 2021 7.480 7.750 7.370 7.730 706,889 +0.10(+1.31%)
Jul 07, 2021 7.770 7.900 7.600 7.630 485,820 -0.19(-2.43%)
Jul 06, 2021 8.020 8.043 7.770 7.820 336,344 -0.16(-2.01%)
Jul 02, 2021 8.300 8.410 7.870 7.980 581,748 -0.22(-2.68%)
Jul 01, 2021 8.330 8.370 8.150 8.200 642,803 -0.03(-0.36%)
Jun 30, 2021 7.920 8.350 7.750 8.230 591,682 +0.23(+2.88%)
Jun 29, 2021 8.770 8.854 7.970 8.000 1,058,214 -0.79(-8.99%)
Jun 28, 2021 9.280 9.280 8.790 8.790 578,133 -0.43(-4.66%)
Jun 25, 2021 9.250 9.350 9.070 9.220 790,192 +0.00(+0.00%)
Jun 24, 2021 9.000 9.240 8.915 9.220 507,119 +0.29(+3.25%)
Jun 23, 2021 8.820 8.980 8.660 8.930 432,084 +0.07(+0.79%)
Jun 22, 2021 9.050 9.050 8.650 8.860 365,691 -0.29(-3.17%)
Jun 21, 2021 9.110 9.370 9.010 9.150 474,240 -0.01(-0.11%)
Jun 18, 2021 9.140 9.300 8.820 9.160 2,240,100 -0.15(-1.61%)
Jun 17, 2021 9.170 9.490 9.140 9.310 424,335 +0.11(+1.20%)
Jun 16, 2021 9.490 9.730 8.990 9.200 712,956 -0.27(-2.85%)
Jun 15, 2021 8.950 9.505 8.860 9.470 534,955 +0.56(+6.29%)
Jun 14, 2021 9.390 9.530 8.820 8.910 748,380 -0.39(-4.19%)
Jun 11, 2021 9.300 9.440 9.180 9.300 472,511 +0.05(+0.54%)
Jun 10, 2021 9.120 9.350 9.026 9.250 298,807 +0.17(+1.87%)
Jun 09, 2021 9.230 9.380 8.975 9.080 356,030 -0.06(-0.66%)
Jun 08, 2021 8.910 9.180 8.830 9.140 443,626 +0.34(+3.86%)
Jun 07, 2021 8.520 8.930 8.520 8.800 510,173 +0.31(+3.65%)
Jun 04, 2021 8.540 8.660 8.430 8.490 247,315 -0.03(-0.35%)
Jun 03, 2021 8.340 8.580 8.320 8.520 270,098 +0.12(+1.43%)
Jun 02, 2021 8.350 8.580 8.229 8.400 351,443 +0.05(+0.60%)
Jun 01, 2021 8.380 8.500 8.260 8.350 381,338 -0.02(-0.24%)
May 28, 2021 8.240 8.540 8.210 8.370 331,686 +0.17(+2.07%)
May 27, 2021 8.250 8.330 8.110 8.200 541,725 -0.02(-0.24%)
May 26, 2021 8.050 8.230 7.950 8.220 287,785 +0.18(+2.24%)
May 25, 2021 8.370 8.510 8.010 8.040 410,603 -0.34(-4.06%)
May 24, 2021 8.490 8.560 8.350 8.380 393,257 -0.08(-0.95%)
May 21, 2021 8.730 8.730 8.450 8.460 360,611 -0.18(-2.08%)
May 20, 2021 8.340 8.690 8.250 8.640 428,901 +0.25(+2.98%)
May 19, 2021 8.290 8.510 8.070 8.390 494,731 -0.06(-0.71%)
May 18, 2021 8.300 8.580 8.170 8.450 707,441 +0.22(+2.67%)
May 17, 2021 8.320 8.530 8.140 8.230 941,289 -0.00(-0.06%)
May 14, 2021 7.980 8.350 7.870 8.235 694,828 +0.25(+3.20%)
May 13, 2021 7.520 8.110 7.280 7.980 1,027,176 +0.45(+5.98%)
May 12, 2021 7.310 7.730 7.250 7.530 1,162,928 +0.28(+3.86%)
May 11, 2021 6.820 7.360 6.710 7.250 1,166,552 +0.26(+3.72%)
May 10, 2021 7.270 7.270 6.930 6.990 714,659 -0.33(-4.51%)
May 07, 2021 7.450 7.700 7.290 7.320 507,911 -0.07(-0.95%)
May 06, 2021 7.400 7.480 7.190 7.390 529,018 -0.07(-0.94%)
May 05, 2021 7.530 7.780 7.320 7.460 645,747 +0.05(+0.67%)
May 04, 2021 7.780 7.820 7.190 7.410 1,439,796 -0.44(-5.61%)
May 03, 2021 7.810 7.940 7.660 7.850 812,366 +0.09(+1.16%)
Apr 30, 2021 8.020 8.170 7.730 7.760 746,700 -0.34(-4.20%)
Apr 29, 2021 8.250 8.340 7.870 8.100 820,994 -0.09(-1.10%)
Apr 28, 2021 8.600 8.680 8.140 8.190 1,462,687 -0.41(-4.77%)
Apr 27, 2021 8.720 8.820 8.430 8.600 1,205,833 -0.06(-0.69%)
Apr 26, 2021 8.360 8.820 8.180 8.660 1,908,317 +0.50(+6.13%)
Apr 23, 2021 8.300 8.430 8.040 8.160 1,072,400 -0.09(-1.09%)
Apr 22, 2021 8.730 8.800 8.170 8.250 1,512,481 -0.48(-5.50%)
Apr 21, 2021 8.580 8.840 8.480 8.730 1,819,167 +0.12(+1.39%)
Apr 20, 2021 8.660 8.850 8.470 8.610 1,086,474 -0.15(-1.71%)
Apr 19, 2021 9.410 9.500 8.670 8.760 1,327,354 -0.65(-6.91%)
Apr 16, 2021 9.730 9.750 9.200 9.410 572,200 -0.26(-2.69%)
Apr 15, 2021 9.390 9.750 9.300 9.670 1,083,306 +0.29(+3.09%)
Apr 14, 2021 9.500 9.650 8.940 9.380 1,786,873 -0.02(-0.21%)
Apr 13, 2021 8.600 9.590 8.300 9.400 2,025,153 +1.09(+13.12%)
Apr 12, 2021 8.130 8.510 7.800 8.310 1,526,837 +0.19(+2.34%)
Apr 09, 2021 8.290 8.405 8.050 8.120 1,047,900 -0.18(-2.17%)
Apr 08, 2021 8.380 8.556 8.200 8.300 618,822 -0.04(-0.48%)
Apr 07, 2021 8.700 8.850 8.310 8.340 433,408 -0.36(-4.14%)
Apr 06, 2021 8.490 8.950 8.415 8.700 862,024 -0.12(-1.36%)
Apr 05, 2021 9.020 9.030 8.600 8.820 370,204 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.